Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1982-04-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $18.61 | $28.41 | 2,174,770 | — | — |
| 2004-12-30 | $18.60 | $28.40 | 2,158,565 | — | — |
| 2004-12-29 | $18.57 | $28.35 | 2,457,672 | — | — |
| 2004-12-28 | $18.12 | $27.66 | 2,835,080 | — | — |
| 2004-12-27 | $18.40 | $28.09 | 1,342,887 | — | — |
| 2004-12-23 | $18.52 | $28.28 | 2,003,322 | — | — |
| 2004-12-22 | $18.30 | $27.95 | 3,228,817 | — | — |
| 2004-12-21 | $18.32 | $27.97 | 3,760,851 | — | — |
| 2004-12-20 | $17.99 | $27.46 | 5,261,332 | — | — |
| 2004-12-17 | $19.41 | $28.12 | 4,677,221 | — | — |
| 2004-12-16 | $19.39 | $28.09 | 3,122,807 | — | — |
| 2004-12-15 | $19.51 | $28.27 | 3,426,614 | — | — |
| 2004-12-14 | $19.64 | $28.46 | 3,565,405 | — | — |
| 2004-12-13 | $19.20 | $27.81 | 2,710,514 | — | — |
| 2004-12-10 | $18.88 | $27.36 | 2,353,393 | — | — |
| 2004-12-09 | $19.09 | $27.66 | 3,227,457 | — | — |
| 2004-12-08 | $19.27 | $27.92 | 3,623,049 | — | — |
| 2004-12-07 | $19.24 | $27.87 | 4,261,218 | — | — |
| 2004-12-06 | $19.54 | $28.31 | 3,907,065 | — | — |
| 2004-12-03 | $19.47 | $28.20 | 3,870,326 | — | — |
| 2004-12-02 | $19.35 | $28.04 | 6,799,047 | — | — |
| 2004-12-01 | $19.89 | $28.81 | 5,054,011 | — | — |
| 2004-11-30 | $19.76 | $28.48 | 7,658,638 | — | — |
| 2004-11-29 | $20.37 | $29.37 | 5,792,995 | — | — |
| 2004-11-26 | $20.84 | $30.04 | 1,210,899 | — | — |
| 2004-11-24 | $20.82 | $30.02 | 3,566,395 | — | — |
| 2004-11-23 | $21.18 | $30.53 | 18,922,636 | — | — |
| 2004-11-22 | $21.73 | $31.32 | 10,063,861 | — | — |
| 2004-11-19 | $21.42 | $30.88 | 8,192,156 | — | — |
| 2004-11-18 | $21.87 | $31.52 | 8,389,087 | — | — |
| 2004-11-17 | $21.91 | $31.58 | 3,353,631 | — | — |
| 2004-11-16 | $22.15 | $31.93 | 3,223,746 | — | — |
| 2004-11-15 | $22.50 | $32.43 | 3,670,179 | — | — |
| 2004-11-12 | $22.05 | $31.79 | 3,070,729 | — | — |
| 2004-11-11 | $21.50 | $30.99 | 2,133,083 | — | — |
| 2004-11-10 | $21.62 | $31.17 | 4,221,386 | — | — |
| 2004-11-09 | $21.50 | $31.00 | 4,697,260 | — | — |
| 2004-11-08 | $21.65 | $31.21 | 6,992,761 | — | — |
| 2004-11-05 | $20.68 | $29.81 | 4,460,622 | — | — |
| 2004-11-04 | $20.71 | $29.86 | 5,737,948 | — | — |
| 2004-11-03 | $20.12 | $29.01 | 4,196,894 | — | — |
| 2004-11-02 | $19.83 | $28.59 | 3,425,377 | — | — |
| 2004-11-01 | $20.13 | $29.02 | 3,679,580 | — | — |
| 2004-10-29 | $20.03 | $28.88 | 2,158,441 | — | — |
| 2004-10-28 | $19.89 | $28.67 | 5,186,494 | — | — |
| 2004-10-27 | $19.37 | $27.92 | 3,646,800 | — | — |
| 2004-10-26 | $19.36 | $27.91 | 1,909,433 | — | — |
| 2004-10-25 | $19.14 | $27.58 | 2,502,327 | — | — |
| 2004-10-22 | $19.30 | $27.82 | 2,970,903 | — | — |
| 2004-10-21 | $19.29 | $27.81 | 2,538,819 | — | — |
| 2004-10-20 | $19.07 | $27.49 | 3,338,787 | — | — |
| 2004-10-19 | $19.12 | $27.56 | 3,045,123 | — | — |
| 2004-10-18 | $19.07 | $27.49 | 4,655,573 | — | — |
| 2004-10-15 | $18.63 | $26.85 | 2,378,133 | — | — |
| 2004-10-14 | $18.57 | $26.77 | 2,369,968 | — | — |
| 2004-10-13 | $18.64 | $26.87 | 3,011,229 | — | — |
| 2004-10-12 | $18.74 | $27.01 | 6,716,415 | — | — |
| 2004-10-11 | $18.58 | $26.78 | 2,171,925 | — | — |
| 2004-10-08 | $18.42 | $26.55 | 2,936,638 | — | — |
| 2004-10-07 | $18.43 | $26.57 | 10,865,066 | — | — |
| 2004-10-06 | $17.69 | $25.50 | 2,762,963 | — | — |
| 2004-10-05 | $17.44 | $25.14 | 4,333,211 | — | — |
| 2004-10-04 | $17.85 | $25.73 | 2,506,038 | — | — |
| 2004-10-01 | $17.65 | $25.44 | 3,499,968 | — | — |
| 2004-09-30 | $18.02 | $25.98 | 3,347,693 | — | — |
| 2004-09-29 | $18.04 | $26.00 | 3,891,602 | — | — |
| 2004-09-28 | $17.69 | $25.50 | 3,519,141 | — | — |
| 2004-09-27 | $17.70 | $25.52 | 2,297,480 | — | — |
| 2004-09-24 | $17.71 | $25.53 | 2,613,534 | — | — |
| 2004-09-23 | $17.66 | $25.45 | 2,269,895 | — | — |
| 2004-09-22 | $17.48 | $25.19 | 1,837,192 | — | — |
| 2004-09-21 | $17.77 | $25.61 | 2,874,046 | — | — |
| 2004-09-20 | $17.62 | $25.40 | 1,784,744 | — | — |
| 2004-09-17 | $17.63 | $25.42 | 2,437,509 | — | — |
| 2004-09-16 | $17.65 | $25.44 | 2,992,427 | — | — |
| 2004-09-15 | $17.34 | $25.00 | 3,690,837 | — | — |
| 2004-09-14 | $17.17 | $24.75 | 2,374,916 | — | — |
| 2004-09-13 | $17.03 | $24.55 | 2,067,893 | — | — |
| 2004-09-10 | $16.98 | $24.48 | 1,776,208 | — | — |
| 2004-09-09 | $16.77 | $24.18 | 2,251,587 | — | — |
| 2004-09-08 | $16.97 | $24.46 | 2,730,925 | — | — |
| 2004-09-07 | $17.15 | $24.73 | 2,642,851 | — | — |
| 2004-09-03 | $16.81 | $24.23 | 2,220,044 | — | — |
| 2004-09-02 | $16.73 | $24.12 | 3,745,389 | — | — |
| 2004-09-01 | $16.37 | $23.60 | 2,405,965 | — | — |
| 2004-08-31 | $16.23 | $23.26 | 2,218,560 | — | — |
| 2004-08-30 | $16.18 | $23.18 | 1,638,530 | — | — |
| 2004-08-27 | $16.33 | $23.40 | 1,555,651 | — | — |
| 2004-08-26 | $16.37 | $23.46 | 2,304,407 | — | — |
| 2004-08-25 | $16.31 | $23.36 | 2,460,146 | — | — |
| 2004-08-24 | $16.21 | $23.23 | 3,044,504 | — | — |
| 2004-08-23 | $16.10 | $23.06 | 2,174,399 | — | — |
| 2004-08-20 | $16.16 | $23.16 | 2,784,487 | — | — |
| 2004-08-19 | $16.17 | $23.17 | 3,355,239 | — | — |
| 2004-08-18 | $16.37 | $23.46 | 2,516,429 | — | — |
| 2004-08-17 | $16.05 | $22.99 | 2,072,965 | — | — |
| 2004-08-16 | $15.68 | $22.46 | 2,057,502 | — | — |
| 2004-08-13 | $15.27 | $21.88 | 1,791,300 | — | — |
| 2004-08-12 | $15.21 | $21.80 | 2,482,659 | — | — |
| 2004-08-11 | $15.51 | $22.23 | 2,166,606 | — | — |
| 2004-08-10 | $15.68 | $22.47 | 2,509,626 | — | — |
| 2004-08-09 | $15.55 | $22.28 | 1,615,769 | — | — |
| 2004-08-06 | $15.42 | $22.10 | 2,297,851 | — | — |
| 2004-08-05 | $15.68 | $22.47 | 2,272,740 | — | — |
| 2004-08-04 | $16.01 | $22.95 | 1,981,427 | — | — |
| 2004-08-03 | $16.31 | $23.38 | 2,240,207 | — | — |
| 2004-08-02 | $16.52 | $23.67 | 1,845,233 | — | — |
| 2004-07-30 | $16.52 | $23.68 | 3,205,067 | — | — |
| 2004-07-29 | $16.45 | $23.57 | 2,906,084 | — | — |
| 2004-07-28 | $16.18 | $23.19 | 2,539,808 | — | — |
| 2004-07-27 | $16.34 | $23.41 | 2,942,699 | — | — |
| 2004-07-26 | $15.97 | $22.88 | 2,443,322 | — | — |
| 2004-07-23 | $15.81 | $22.66 | 1,316,663 | — | — |
| 2004-07-22 | $15.97 | $22.89 | 2,010,125 | — | — |
| 2004-07-21 | $15.89 | $22.76 | 2,031,773 | — | — |
| 2004-07-20 | $15.91 | $22.80 | 2,591,515 | — | — |
| 2004-07-19 | $15.71 | $22.51 | 3,675,993 | — | — |
| 2004-07-16 | $15.82 | $22.67 | 2,333,972 | — | — |
| 2004-07-15 | $16.10 | $23.06 | 3,350,167 | — | — |
| 2004-07-14 | $15.97 | $22.88 | 3,297,100 | — | — |
| 2004-07-13 | $16.13 | $23.11 | 2,196,912 | — | — |
| 2004-07-12 | $15.96 | $22.87 | 1,996,023 | — | — |
| 2004-07-09 | $15.94 | $22.84 | 2,258,886 | — | — |
| 2004-07-08 | $15.68 | $22.47 | 5,017,025 | — | — |
| 2004-07-07 | $15.81 | $22.66 | 4,824,053 | — | — |
| 2004-07-06 | $15.46 | $22.15 | 3,142,846 | — | — |
| 2004-07-02 | $15.21 | $21.79 | 3,021,867 | — | — |
| 2004-07-01 | $15.18 | $21.75 | 3,053,658 | — | — |
| 2004-06-30 | $15.12 | $21.66 | 1,987,117 | — | — |
| 2004-06-29 | $15.08 | $21.62 | 3,947,143 | — | — |
| 2004-06-28 | $15.32 | $21.95 | 2,659,055 | — | — |
| 2004-06-25 | $15.17 | $21.74 | 3,048,092 | — | — |
| 2004-06-24 | $15.19 | $21.77 | 2,214,601 | — | — |
| 2004-06-23 | $15.16 | $21.72 | 3,461,745 | — | — |
| 2004-06-22 | $15.00 | $21.50 | 2,570,486 | — | — |
| 2004-06-21 | $15.08 | $21.60 | 4,186,998 | — | — |
| 2004-06-18 | $15.14 | $21.70 | 3,704,444 | — | — |
| 2004-06-17 | $15.43 | $22.11 | 1,573,588 | — | — |
| 2004-06-16 | $15.49 | $22.19 | 1,864,159 | — | — |
| 2004-06-15 | $15.56 | $22.30 | 2,127,516 | — | — |
| 2004-06-14 | $15.43 | $22.11 | 2,474,247 | — | — |
| 2004-06-10 | $15.68 | $22.47 | 1,974,499 | — | — |
| 2004-06-09 | $15.57 | $22.31 | 2,227,837 | — | — |
| 2004-06-08 | $15.76 | $22.58 | 2,216,333 | — | — |
| 2004-06-07 | $15.68 | $22.47 | 1,781,033 | — | — |
| 2004-06-04 | $15.50 | $22.21 | 2,106,611 | — | — |
| 2004-06-03 | $15.55 | $22.28 | 4,751,193 | — | — |
| 2004-06-02 | $15.49 | $22.19 | 3,240,074 | — | — |
| 2004-06-01 | $15.58 | $22.18 | 2,585,701 | — | — |
| 2004-05-28 | $15.60 | $22.22 | 2,808,856 | — | — |
| 2004-05-27 | $15.68 | $22.33 | 2,670,065 | — | — |
| 2004-05-26 | $15.68 | $22.33 | 2,724,493 | — | — |
| 2004-05-25 | $15.72 | $22.38 | 3,390,246 | — | — |
| 2004-05-24 | $15.53 | $22.11 | 3,654,098 | — | — |
| 2004-05-21 | $15.60 | $22.22 | 2,652,994 | — | — |
| 2004-05-20 | $15.55 | $22.15 | 2,192,583 | — | — |
| 2004-05-19 | $15.76 | $22.44 | 2,298,099 | — | — |
| 2004-05-18 | $15.76 | $22.44 | 2,569,002 | — | — |
| 2004-05-17 | $15.59 | $22.21 | 4,704,682 | — | — |
| 2004-05-14 | $16.07 | $22.89 | 2,023,856 | — | — |
| 2004-05-13 | $16.05 | $22.85 | 2,190,974 | — | — |
| 2004-05-12 | $16.17 | $23.02 | 3,443,684 | — | — |
| 2004-05-11 | $16.17 | $23.02 | 2,719,421 | — | — |
| 2004-05-10 | $16.10 | $22.93 | 3,452,591 | — | — |
| 2004-05-07 | $16.17 | $23.02 | 4,206,419 | — | — |
| 2004-05-06 | $16.52 | $23.52 | 4,347,189 | — | — |
| 2004-05-05 | $16.82 | $23.96 | 4,102,634 | — | — |
| 2004-05-04 | $16.77 | $23.89 | 3,451,849 | — | — |
| 2004-05-03 | $16.94 | $24.13 | 2,472,145 | — | — |
| 2004-04-30 | $16.69 | $23.76 | 3,472,259 | — | — |
| 2004-04-29 | $16.81 | $23.94 | 3,716,938 | — | — |
| 2004-04-28 | $17.19 | $24.49 | 3,619,957 | — | — |
| 2004-04-27 | $17.34 | $24.69 | 4,959,628 | — | — |
| 2004-04-26 | $17.03 | $24.26 | 2,529,789 | — | — |
| 2004-04-23 | $17.03 | $24.26 | 2,018,537 | — | — |
| 2004-04-22 | $16.90 | $24.06 | 3,911,765 | — | — |
| 2004-04-21 | $16.54 | $23.55 | 2,039,195 | — | — |
| 2004-04-20 | $16.59 | $23.62 | 2,433,303 | — | — |
| 2004-04-19 | $16.43 | $23.40 | 1,909,804 | — | — |
| 2004-04-16 | $16.28 | $23.18 | 3,106,354 | — | — |
| 2004-04-15 | $16.18 | $23.03 | 3,810,579 | — | — |
| 2004-04-14 | $16.15 | $23.00 | 3,017,662 | — | — |
| 2004-04-13 | $16.22 | $23.09 | 4,526,059 | — | — |
| 2004-04-12 | $16.60 | $23.65 | 2,453,713 | — | — |
| 2004-04-08 | $16.63 | $23.68 | 3,952,215 | — | — |
| 2004-04-07 | $16.99 | $24.20 | 4,039,671 | — | — |
| 2004-04-06 | $17.09 | $24.34 | 6,300,412 | — | — |
| 2004-04-05 | $16.61 | $23.66 | 2,977,706 | — | — |
| 2004-04-02 | $16.36 | $23.30 | 3,245,517 | — | — |
| 2004-04-01 | $16.06 | $22.87 | 2,467,444 | — | — |
| 2004-03-31 | $16.17 | $23.02 | 3,721,391 | — | — |
| 2004-03-30 | $16.01 | $22.79 | 2,581,001 | — | — |
| 2004-03-29 | $15.97 | $22.74 | 8,334,535 | — | — |
| 2004-03-26 | $15.84 | $22.56 | 6,154,817 | — | — |
| 2004-03-25 | $15.83 | $22.54 | 5,799,056 | — | — |
| 2004-03-24 | $15.80 | $22.49 | 4,735,483 | — | — |
| 2004-03-23 | $15.92 | $22.67 | 5,644,802 | — | — |
| 2004-03-22 | $15.59 | $22.21 | 3,964,832 | — | — |
| 2004-03-19 | $15.70 | $22.36 | 5,505,640 | — | — |
| 2004-03-18 | $15.48 | $22.04 | 3,221,643 | — | — |
| 2004-03-17 | $15.56 | $22.16 | 3,012,714 | — | — |
| 2004-03-16 | $15.44 | $21.99 | 3,444,798 | — | — |
| 2004-03-15 | $15.34 | $21.85 | 3,061,699 | — | — |
| 2004-03-12 | $15.53 | $22.11 | 3,252,444 | — | — |
| 2004-03-11 | $15.40 | $21.93 | 4,969,153 | — | — |
| 2004-03-10 | $15.59 | $22.19 | 4,977,441 | — | — |
| 2004-03-09 | $15.55 | $22.15 | 3,091,139 | — | — |
| 2004-03-08 | $15.62 | $22.24 | 3,797,095 | — | — |
| 2004-03-05 | $15.72 | $22.38 | 3,498,978 | — | — |
| 2004-03-04 | $15.76 | $22.44 | 6,703,550 | — | — |
| 2004-03-03 | $15.90 | $22.64 | 4,401,370 | — | — |
| 2004-03-02 | $15.84 | $22.42 | 8,040,747 | — | — |
| 2004-03-01 | $16.00 | $22.64 | 5,463,953 | — | — |
| 2004-02-27 | $15.97 | $22.60 | 11,664,663 | — | — |
| 2004-02-26 | $16.26 | $23.01 | 11,681,610 | — | — |
| 2004-02-25 | $16.33 | $23.11 | 4,598,053 | — | — |
| 2004-02-24 | $16.00 | $22.64 | 4,064,287 | — | — |
| 2004-02-23 | $15.92 | $22.53 | 4,790,530 | — | — |
| 2004-02-20 | $15.97 | $22.60 | 3,834,824 | — | — |
| 2004-02-19 | $15.39 | $21.78 | 1,479,699 | — | — |
| 2004-02-18 | $15.58 | $22.05 | 2,057,750 | — | — |
| 2004-02-17 | $15.65 | $22.15 | 2,009,630 | — | — |
| 2004-02-13 | $15.33 | $21.69 | 2,659,550 | — | — |
| 2004-02-12 | $15.55 | $22.01 | 3,827,773 | — | — |
| 2004-02-11 | $15.28 | $21.62 | 3,405,461 | — | — |
| 2004-02-10 | $15.26 | $21.60 | 2,224,745 | — | — |
| 2004-02-09 | $15.34 | $21.70 | 2,442,457 | — | — |
| 2004-02-06 | $15.51 | $21.96 | 1,913,886 | — | — |
| 2004-02-05 | $15.28 | $21.62 | 3,349,054 | — | — |
| 2004-02-04 | $15.41 | $21.81 | 4,745,874 | — | — |
| 2004-02-03 | $15.41 | $21.81 | 5,383,424 | — | — |
| 2004-02-02 | $15.15 | $21.44 | 4,884,542 | — | — |
| 2004-01-30 | $14.71 | $20.82 | 3,468,672 | — | — |
| 2004-01-29 | $14.41 | $20.40 | 4,225,221 | — | — |
| 2004-01-28 | $14.43 | $20.42 | 3,743,781 | — | — |
| 2004-01-27 | $14.65 | $20.73 | 2,329,642 | — | — |
| 2004-01-26 | $14.69 | $20.79 | 1,294,149 | — | — |
| 2004-01-23 | $14.49 | $20.51 | 1,277,697 | — | — |
| 2004-01-22 | $14.40 | $20.38 | 2,004,559 | — | — |
| 2004-01-21 | $14.59 | $20.65 | 2,467,444 | — | — |
| 2004-01-20 | $14.54 | $20.57 | 1,822,843 | — | — |
| 2004-01-16 | $14.67 | $20.77 | 2,010,001 | — | — |
| 2004-01-15 | $14.51 | $20.54 | 1,583,979 | — | — |
| 2004-01-14 | $14.41 | $20.40 | 1,602,286 | — | — |
| 2004-01-13 | $14.21 | $20.11 | 2,319,251 | — | — |
| 2004-01-12 | $14.32 | $20.27 | 1,791,300 | — | — |
| 2004-01-09 | $14.37 | $20.33 | 2,127,764 | — | — |
| 2004-01-08 | $14.55 | $20.59 | 4,220,149 | — | — |
| 2004-01-07 | $14.87 | $21.04 | 4,414,111 | — | — |
| 2004-01-06 | $14.62 | $20.70 | 5,005,397 | — | — |
| 2004-01-05 | $14.43 | $20.42 | 2,251,711 | — | — |
| 2004-01-02 | $14.35 | $20.31 | 1,466,464 | — | — |